Dark

BZLEY
BEAZLEY PLC U/ADR
stock OTC ADR

EOD

Jul 30, 2026

34.50USD+0.671%(+0.23)300

Pre-market

0.00USD-100.000%(-34.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	34.5000	34.5000	34.5000	34.5000	+0.671%	300	0.000%
2026-06-26	34.2700	34.2700	34.2700	34.2700	+4.769%	450	+0.671%
2026-03-31	33.4775	33.4775	32.7100	32.7100	-6.516%	870	+5.472%
2026-03-11	35.0500	35.0500	34.5500	34.9900	-1.437%	3,783	-1.400%
2026-03-10	35.5000	35.5000	35.5000	35.5000	-3.742%	276	-2.817%
2026-03-06	36.0725	36.8800	36.0725	36.8800	+8.471%	870	-6.453%
2026-02-24	33.7000	34.0000	33.7000	34.0000	+2.812%	680	+1.471%
2026-02-20	33.5600	33.5600	33.0700	33.0700	-0.571%	3,060	+4.324%
2026-02-12	33.2600	33.2600	33.2600	33.2600	+1.310%	100	+3.728%
2026-02-05	32.9550	32.9550	32.8300	32.8300	-1.909%	1,509	+5.087%
2026-02-04	33.8500	33.9100	33.4690	33.4690	+4.216%	29,319	+3.080%
2026-01-30	32.1150	32.1150	32.1150	32.1150	-2.858%	185	+7.426%
2026-01-29	33.3000	33.3000	31.9850	33.0600	+4.126%	1,891	+4.356%
2026-01-26	31.7500	31.7500	31.7500	31.7500	-1.029%	1,532	+8.661%
2026-01-22	30.8800	32.0800	30.8800	32.0800	+2.058%	1,600	+7.544%
2026-01-21	31.4330	31.4330	31.4330	31.4330	-0.276%	128	+9.757%
2026-01-20	30.9000	31.5200	30.9000	31.5200	+39.100%	677	+9.454%
2026-01-13	22.5635	22.6600	22.5635	22.6600	+7.241%	583	+52.251%
2026-01-07	21.1300	21.1300	21.1300	21.1300	-8.170%	218	+63.275%
2025-12-29	23.0100	23.0100	23.0100	23.0100	-2.500%	280	+49.935%
2025-12-15	23.6000	23.6000	23.6000	23.6000	+5.122%	1,046	+46.186%
2025-11-28	22.4500	22.4500	22.4500	22.4500	+7.288%	630	+53.675%
2025-11-25	21.2100	21.2100	20.9250	20.9250	-9.022%	2,165	+64.875%
2025-11-24	23.0000	23.0000	23.0000	23.0000	-8.037%	155	+50.000%
2025-11-06	22.8000	25.0100	22.8000	25.0100	-1.979%	620	+37.945%
2025-10-16	25.5150	25.5150	25.5150	25.5150	+0.059%	555	+35.215%
2025-10-13	25.5000	25.5000	25.5000	25.5000	+2.574%	102	+35.294%
2025-10-10	24.8600	24.8600	24.8600	24.8600	+0.014%	641	+38.777%
2025-09-30	24.9100	24.9100	24.8565	24.8565	+9.742%	1,804	+38.797%
2025-09-23	22.6500	22.6500	22.6500	22.6500	-0.242%	300	+52.318%
2025-09-15	22.5000	22.7050	22.5000	22.7050	+0.777%	817	+51.949%
2025-09-12	22.5300	22.5300	22.5300	22.5300	+3.434%	137	+53.129%
2025-08-29	20.8900	21.7820	20.8900	21.7820	+3.139%	355	+58.388%
2025-08-27	21.1385	21.1385	21.1190	21.1190	+0.280%	1,957	+63.360%
2025-08-26	21.0600	21.0600	21.0600	21.0600	-7.550%	505	+63.818%
2025-08-20	21.4000	22.7800	21.4000	22.7800	+1.244%	1,841	+51.449%
2025-08-13	22.5000	22.5000	22.5000	22.5000	-9.519%	873	+53.333%
2025-08-11	24.8670	24.8670	24.8670	24.8670	+1.498%	913	+38.738%
2025-08-07	24.5000	24.5000	24.5000	24.5000	0.000%	200	+40.816%
2025-08-06	24.5000	24.5000	24.5000	24.5000	0.000%	100	+40.816%
2025-08-05	24.2605	24.5000	24.2605	24.5000	+5.969%	350	+40.816%
2025-08-01	23.1200	23.1200	23.1200	23.1200	-5.556%	114	+49.221%
2025-07-25	24.4800	24.4800	24.4800	24.4800	-3.050%	150	+40.931%
2025-07-22	25.2500	25.2500	25.2500	25.2500	+0.198%	8,094	+36.634%
2025-07-21	25.2000	25.2000	25.2000	25.2000	+0.639%	113	+36.905%
2025-07-18	25.0400	25.0400	25.0400	25.0400	-0.299%	157	+37.780%
2025-07-17	25.1150	25.1150	25.1150	25.1150	+4.515%	188	+37.368%
2025-07-16	24.0300	24.0300	24.0300	24.0300	-3.656%	104	+43.571%
2025-07-11	24.9420	24.9420	24.9420	24.9420	-2.341%	102	+38.321%
2025-07-10	25.5400	25.5400	25.5400	25.5400	+3.359%	250	+35.082%
2025-07-09	24.7100	24.7100	24.7100	24.7100	-1.160%	302	+39.620%
2025-07-02	25.0000	25.0000	25.0000	25.0000	-1.575%	2,025	+38.000%
2025-06-27	25.4000	25.4000	25.4000	25.4000	-0.079%	100	+35.827%
2025-06-26	25.3500	25.4200	25.3500	25.4200	+1.481%	200	+35.720%
2025-06-23	25.0490	25.0490	25.0490	25.0490	0.000%	100	+37.730%
2025-06-17	25.0490	25.0490	25.0490	25.0490	-0.203%	100	+37.730%
2025-06-16	25.1050	25.1050	25.1000	25.1000	-4.381%	699	+37.450%
2025-06-10	26.2500	26.2500	26.2500	26.2500	-5.813%	100	+31.429%
2025-06-09	27.8700	27.8700	27.8700	27.8700	-0.179%	2,008	+23.789%
2025-06-06	27.9200	27.9200	27.9200	27.9200	+6.748%	210	+23.567%
2025-06-03	26.1550	26.1550	26.1550	26.1550	+4.411%	286	+31.906%
2025-05-30	25.0500	25.0500	25.0500	25.0500	+1.479%	220	+37.725%
2025-05-16	24.6850	24.6850	24.6850	24.6850	+2.921%	252	+39.761%
2025-05-08	23.9845	23.9845	23.9845	23.9845	-1.197%	151	+43.843%
2025-05-07	24.2750	24.2750	24.2750	24.2750	+2.469%	144	+42.122%
2025-04-30	23.6900	23.6900	23.6900	23.6900	-8.320%	117	+45.631%
2025-04-22	25.8400	25.8400	25.8400	25.8400	+4.257%	3,580	+33.514%
2025-04-21	24.7850	24.7850	24.7850	24.7850	-4.526%	122	+39.197%
2025-04-16	25.9600	25.9600	25.9600	25.9600	+4.090%	327	+32.897%
2025-04-15	24.9400	24.9400	24.9400	24.9400	+10.354%	223	+38.332%
2025-04-07	22.6000	22.6000	22.6000	22.6000	-8.316%	4,863	+52.655%
2025-04-03	24.6500	24.6500	24.6500	24.6500	-2.569%	5,042	+39.959%
2025-03-31	25.2300	25.3000	25.2300	25.3000	+12.345%	908	+36.364%
2025-03-24	22.5200	22.5200	22.5200	22.5200	-9.084%	573	+53.197%
2025-03-18	23.8600	24.7700	23.8600	24.7700	+0.365%	3,603	+39.281%
2025-03-17	24.6500	24.6800	24.6500	24.6800	+1.983%	1,344	+39.789%
2025-03-14	24.2000	24.2000	24.2000	24.2000	-0.860%	724	+42.562%
2025-03-13	24.4100	24.4100	24.4100	24.4100	+5.969%	2,790	+41.336%
2025-03-04	23.0350	23.0350	23.0350	23.0350	+10.057%	171	+49.772%
2025-02-20	20.9300	20.9300	20.9300	20.9300	-1.967%	642	+64.835%
2025-02-07	21.3500	21.3500	21.3500	21.3500	+0.047%	115	+61.593%
2025-02-06	21.3400	21.3400	21.3400	21.3400	-4.219%	203	+61.668%
2025-02-05	22.2800	22.2800	22.2800	22.2800	+5.293%	143	+54.847%
2025-01-30	20.6400	21.1600	20.6400	21.1600	-0.424%	367	+63.043%
2025-01-29	21.2500	21.2500	21.2500	21.2500	+1.723%	864	+62.353%
2025-01-24	20.8900	20.8900	20.8900	20.8900	+0.457%	269	+65.151%
2025-01-22	20.7950	20.7950	20.7950	20.7950	+8.931%	102	+65.905%
2025-01-14	19.0900	19.0900	19.0900	19.0900	+1.705%	409	+80.723%
2025-01-13	18.7700	18.7700	18.7700	18.7700	-7.514%	100	+83.804%
2024-12-20	20.2950	20.2950	20.2950	20.2950	+1.020%	2,129	+69.993%
2024-10-31	20.0900	20.0900	20.0900	20.0900	-0.050%	159	+71.727%
2024-10-29	20.1000	20.1000	20.1000	20.1000	-4.830%	103	+71.642%
2024-10-28	21.1200	21.1200	21.1200	21.1200	+1.004%	154	+63.352%
2024-10-24	20.9100	20.9100	20.9100	20.9100	+4.009%	414	+64.993%
2024-10-23	20.1040	20.1040	20.1040	20.1040	-1.884%	110	+71.608%
2024-10-09	20.4900	20.4900	20.4900	20.4900	+2.655%	100	+68.375%
2024-10-08	19.9600	19.9600	19.9600	19.9600	-2.824%	2,375	+72.846%
2024-09-27	20.5000	20.5400	20.5000	20.5400	+0.588%	12,103	+67.965%
2024-09-19	20.0000	20.4200	20.0000	20.4200	+5.530%	569	+68.952%
2024-09-10	19.3500	19.3500	19.3500	19.3500	+6.027%	233	+78.295%
2024-06-20	18.2500	18.2500	18.2500	18.2500	+3.575%	119	+89.041%
2024-05-24	17.6200	17.6200	17.6200	17.6200	+8.198%	1,722	+95.800%
2024-04-12	16.2850	16.2850	16.2850	16.2850	-2.075%	2,001	+111.851%
2024-04-05	16.6300	16.6300	16.6300	16.6300	-5.296%	300	+107.456%
2024-04-01	17.5600	17.5600	17.5600	17.5600	-0.227%	192	+96.469%
2024-03-12	17.6000	17.6000	17.6000	17.6000	+1.617%	157	+96.023%
2024-03-07	17.3200	17.3200	17.3200	17.3200	-4.573%	174	+99.192%
2024-03-04	16.5450	18.1500	16.5450	18.1500	+5.831%	900	+90.083%
2024-03-01	17.1800	17.1800	17.1500	17.1500	+2.144%	26,010	+101.166%
2024-02-28	16.7500	16.7900	16.7500	16.7900	0.000%	15,002	+105.479%

.dark-mode .BxH2L1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxH2L1{ color: #333333; background-color: white; border: 2px solid #333333; }BZLEYBEAZLEY PLC U/ADRstock OTC ADR

BZLEY
BEAZLEY PLC U/ADR
stock OTC ADR